Detailed NFLX options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for NFLX.
This page focuses on a single options expiration date for NFLX – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for NFLX into 2026-06-18.
This NFLX 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on NFLX expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NFLX 260618C00266000 | 266.00 | 0.05 | 0.02 | 0.05 | 1 | 26455 | 52.34% | |
| NFLX 260618C00150000 | 150.00 | 0.52 | 0.5 | 0.54 | 38 | 16306 | 39.11% | |
| NFLX 260618C00130000 | 130.00 | 1.44 | 1.39 | 1.55 | 400 | 13979 | 38.46% | |
| NFLX 260618C00120000 | 120.00 | 2.48 | 2.42 | 2.56 | 6 | 11272 | 37.85% | |
| NFLX 260618C00200000 | 200.00 | 0.1 | 0.08 | 0.11 | 42 | 10971 | 45.12% | |
| NFLX 260618C00160000 | 160.00 | 0.4 | 0.3 | 0.42 | 16 | 7568 | 41.26% | |
| NFLX 260618C00115000 | 115.00 | 3.35 | 3.2 | 3.45 | 53 | 7333 | 38.30% | |
| NFLX 260618C00100000 | 100.00 | 7.35 | 7.35 | 7.5 | 46 | 6409 | 38.98% | |
| NFLX 260618C00125000 | 125.00 | 1.89 | 1.83 | 2.02 | 52 | 5988 | 38.33% | |
| NFLX 260618C00140000 | 140.00 | 0.86 | 0.81 | 0.89 | 14 | 5819 | 38.55% | |
| NFLX 260618C00110000 | 110.00 | 4.32 | 4.35 | 4.4 | 50 | 5398 | 38.00% | |
| NFLX 260618C00126000 | 126.00 | 1.79 | 1.74 | 1.94 | 30 | 4905 | 38.50% | |
| NFLX 260618C00128000 | 128.00 | 1.64 | 1.38 | 1.75 | 10 | 4728 | 38.59% | |
| NFLX 260618C00124000 | 124.00 | 2.03 | 1.97 | 2.16 | 6 | 4126 | 38.49% | |
| NFLX 260618C00146000 | 146.00 | 0.78 | 0.59 | 0.74 | 10 | 3944 | 39.82% | |
| NFLX 260618C00112000 | 112.00 | 3.9 | 3.8 | 4.15 | 22 | 3558 | 38.82% | |
| NFLX 260618C00134000 | 134.00 | 1.33 | 1.13 | 1.29 | 77 | 3221 | 38.87% | |
| NFLX 260618C00095000 | 95.00 | 9.8 | 9.4 | 9.7 | 61 | 3178 | 40.04% | |
| NFLX 260618C00190000 | 190.00 | 0.16 | 0.1 | 0.21 | 11 | 2794 | 46.29% | |
| NFLX 260618C00138000 | 138.00 | 0.95 | 0.91 | 1.02 | 12 | 2793 | 38.75% | |
| NFLX 260618C02660000 | 2660.00 | 0.55 | 0.52 | 0.58 | 9 | 2387 | 177.39% | |
| NFLX 260618C00090000 | 90.00 | 12 | 12 | 12.25 | 11 | 2377 | 41.07% | ITM |
| NFLX 260618C00230000 | 230.00 | 0.16 | 0 | 0.26 | 0 | 2220 | 52.93% | |
| NFLX 260618C00125500 | 125.50 | 2.02 | 1.79 | 1.99 | 31 | 2187 | 38.48% | |
| NFLX 260618C00135000 | 135.00 | 1.14 | 1.07 | 1.17 | 2 | 2184 | 38.45% | |
| NFLX 260618C00127000 | 127.00 | 1.99 | 1.48 | 1.83 | 1 | 2138 | 38.46% | |
| NFLX 260618C00106000 | 106.00 | 5.45 | 5.25 | 5.45 | 32 | 1968 | 38.23% | |
| NFLX 260618C00248000 | 248.00 | 0.07 | 0 | 0.12 | 0 | 1940 | 51.95% | |
| NFLX 260618C00148000 | 148.00 | 0.67 | 0.53 | 0.62 | 31 | 1914 | 39.31% | |
| NFLX 260618C00170000 | 170.00 | 0.24 | 0.17 | 0.3 | 85 | 1889 | 42.48% | |
| NFLX 260618C00195000 | 195.00 | 0.13 | 0.05 | 0.18 | 10 | 1844 | 46.68% | |
| NFLX 260618C00165000 | 165.00 | 0.4 | 0.22 | 0.36 | 20 | 1705 | 41.99% | |
| NFLX 260618C01500000 | 1500.00 | 27.3 | 27 | 28.7 | 139 | 1678 | 318.10% | |
| NFLX 260618C00220000 | 220.00 | 0.11 | 0 | 0.13 | 20 | 1645 | 50.78% | |
| NFLX 260618C00142000 | 142.00 | 0.79 | 0.73 | 0.88 | 1 | 1557 | 39.43% | |
| NFLX 260618C00201000 | 201.00 | 0.42 | 0.01 | 0.18 | 0 | 1550 | 48.24% | |
| NFLX 260618C00097000 | 97.00 | 8.75 | 8.5 | 9 | 2 | 1521 | 40.47% | |
| NFLX 260618C00094000 | 94.00 | 10.2 | 10.05 | 10.3 | 19 | 1490 | 40.70% | |
| NFLX 260618C00114000 | 114.00 | 3.61 | 3.4 | 3.7 | 3 | 1424 | 38.60% | |
| NFLX 260618C00136000 | 136.00 | 1.09 | 1.01 | 1.17 | 1 | 1368 | 38.99% | |
| NFLX 260618C01300000 | 1300.00 | 66.5 | 61.25 | 65.6 | 8 | 1294 | 460.52% | |
| NFLX 260618C00175000 | 175.00 | 0.26 | 0.1 | 0.29 | 1 | 1271 | 43.90% | |
| NFLX 260618C00116000 | 116.00 | 3.17 | 3 | 3.25 | 10 | 1256 | 38.19% | |
| NFLX 260618C00185000 | 185.00 | 0.35 | 0.01 | 0.37 | 2 | 1252 | 48.78% | |
| NFLX 260618C00152000 | 152.00 | 0.75 | 0.42 | 0.58 | 1 | 1214 | 40.48% | |
| NFLX 260618C00127500 | 127.50 | 1.91 | 1.59 | 1.79 | 1 | 1207 | 38.53% | |
| NFLX 260618C00122000 | 122.00 | 2.25 | 2.17 | 2.37 | 6 | 1157 | 38.28% | |
| NFLX 260618C00111000 | 111.00 | 4.1 | 4 | 4.35 | 22 | 1045 | 38.75% | |
| NFLX 260618C00144000 | 144.00 | 0.77 | 0.65 | 0.8 | 20 | 1044 | 39.55% | |
| NFLX 260618C00132000 | 132.00 | 1.39 | 1.26 | 1.42 | 1 | 1043 | 38.71% | |
| NFLX 260618C00105000 | 105.00 | 5.67 | 5.65 | 5.8 | 26 | 1027 | 38.51% | |
| NFLX 260618C00118000 | 118.00 | 2.87 | 2.77 | 2.97 | 1 | 1024 | 38.43% | |
| NFLX 260618C02000000 | 2000.00 | 4.25 | 2.92 | 5 | 14 | 987 | 215.04% | |
| NFLX 260618C00085000 | 85.00 | 15.4 | 14.8 | 15.4 | 2 | 971 | 43.13% | ITM |
| NFLX 260618C00080000 | 80.00 | 18.65 | 18.2 | 18.85 | 22 | 942 | 45.19% | ITM |
| NFLX 260618C00155000 | 155.00 | 0.68 | 0.34 | 0.51 | 1 | 885 | 40.75% | |
| NFLX 260618C00093000 | 93.00 | 11 | 10.3 | 10.6 | 1 | 884 | 40.15% | ITM |
| NFLX 260618C00109000 | 109.00 | 4.8 | 4.55 | 4.85 | 2 | 867 | 38.92% | |
| NFLX 260618C01400000 | 1400.00 | 42.85 | 40 | 43.55 | 45 | 834 | 368.30% | |
| NFLX 260618C00250000 | 250.00 | 0.05 | 0.03 | 0.07 | 1 | 814 | 51.37% | |
| NFLX 260618C00096000 | 96.00 | 9.32 | 9 | 9.4 | 11 | 807 | 40.47% | |
| NFLX 260618C00164000 | 164.00 | 0.3 | 0.21 | 0.39 | 30 | 805 | 42.19% | |
| NFLX 260618C00102000 | 102.00 | 6.65 | 6.65 | 6.8 | 8 | 801 | 38.87% | |
| NFLX 260618C00107000 | 107.00 | 5.2 | 5 | 5.4 | 140 | 774 | 39.11% | |
| NFLX 260618C00108000 | 108.00 | 4.85 | 4.7 | 5.1 | 47 | 744 | 38.94% | |
| NFLX 260618C00072000 | 72.00 | 27.3 | 24.2 | 25.1 | 10 | 730 | 49.62% | ITM |
| NFLX 260618C00180000 | 180.00 | 0.2 | 0.1 | 0.24 | 30 | 716 | 44.24% | |
| NFLX 260618C00172000 | 172.00 | 0.55 | 0.12 | 0.32 | 1 | 703 | 43.60% | |
| NFLX 260618C00103000 | 103.00 | 6.58 | 6.2 | 6.45 | 2 | 685 | 38.74% | |
| NFLX 260618C01200000 | 1200.00 | 95.45 | 93.65 | 98.4 | 10 | 677 | 0.00% | |
| NFLX 260618C00098000 | 98.00 | 8.2 | 8.1 | 8.3 | 9 | 649 | 39.26% | |
| NFLX 260618C00156000 | 156.00 | 0.68 | 0.18 | 0.5 | 1 | 640 | 40.99% | |
| NFLX 260618C00162000 | 162.00 | 0.88 | 0.24 | 0.41 | 2 | 637 | 41.85% | |
| NFLX 260618C00092000 | 92.00 | 10.9 | 10.95 | 11.2 | 3 | 615 | 40.70% | ITM |
| NFLX 260618C00158000 | 158.00 | 0.54 | 0.14 | 0.47 | 3 | 614 | 41.31% | |
| NFLX 260618C00174000 | 174.00 | 0.55 | 0.12 | 0.31 | 1 | 598 | 44.04% | |
| NFLX 260618C01460000 | 1460.00 | 40.39 | 30.8 | 33.95 | 1 | 585 | 334.11% | |
| NFLX 260618C00042000 | 42.00 | 54.67 | 50.1 | 54.15 | 1 | 571 | 71.58% | ITM |
| NFLX 260618C00129500 | 129.50 | 2.46 | 1.44 | 1.61 | 1 | 564 | 38.57% | |
| NFLX 260618C00210000 | 210.00 | 0.1 | 0.04 | 0.3 | 2 | 551 | 50.10% | |
| NFLX 260618C00113000 | 113.00 | 3.75 | 3.65 | 3.9 | 11 | 545 | 38.62% | |
| NFLX 260618C00209000 | 209.00 | 0.31 | 0 | 0.18 | 0 | 520 | 50.24% | |
| NFLX 260618C01260000 | 1260.00 | 76.15 | 71.65 | 77.2 | 30 | 509 | 526.05% | |
| NFLX 260618C00184000 | 184.00 | 0.2 | 0.01 | 0.25 | 17 | 493 | 45.70% | |
| NFLX 260618C00000500 | 0.50 | 94 | 90.65 | 94.6 | 315 | 485 | 0.00% | ITM |
| NFLX 260618C00075000 | 75.00 | 22.7 | 21.8 | 22.35 | 1 | 482 | 46.08% | ITM |
| NFLX 260618C01280000 | 1280.00 | 68.5 | 65.75 | 71.15 | 3 | 469 | 487.73% | |
| NFLX 260618C00265000 | 265.00 | 0.07 | 0 | 0.09 | 100 | 444 | 53.52% | |
| NFLX 260618C00062000 | 62.00 | 50 | 46.55 | 51.7 | 0 | 440 | 151.57% | ITM |
| NFLX 260618C00050000 | 50.00 | 46.51 | 42.3 | 46.45 | 2 | 433 | 61.91% | ITM |
| NFLX 260618C00044000 | 44.00 | 68.58 | 48.2 | 52.15 | 0 | 430 | 68.90% | ITM |
| NFLX 260618C00064000 | 64.00 | 32.7 | 31 | 32 | 1 | 420 | 51.59% | ITM |
| NFLX 260618C00240000 | 240.00 | 0.06 | 0 | 0.12 | 6 | 414 | 50.59% | |
| NFLX 260618C00070000 | 70.00 | 26.35 | 25.85 | 26.65 | 3 | 402 | 50.17% | ITM |
| NFLX 260618C01240000 | 1240.00 | 101.69 | 78.25 | 84.1 | 2 | 396 | 582.93% | |
| NFLX 260618C00114500 | 114.50 | 3.45 | 3.3 | 3.6 | 45 | 383 | 38.57% | |
| NFLX 260618C00120500 | 120.50 | 2.43 | 2.36 | 2.6 | 55 | 373 | 38.44% | |
| NFLX 260618C00154000 | 154.00 | 0.75 | 0.22 | 0.54 | 22 | 366 | 40.77% | |
| NFLX 260618C00101000 | 101.00 | 7.25 | 6.9 | 7.2 | 5 | 364 | 39.14% | |
| NFLX 260618C00260000 | 260.00 | 0.09 | 0 | 0.1 | 0 | 362 | 53.13% | |
| NFLX 260618C00087000 | 87.00 | 13.95 | 13.6 | 14.05 | 136 | 344 | 42.08% | ITM |
| NFLX 260618C00091000 | 91.00 | 12 | 11.35 | 11.95 | 4 | 341 | 41.80% | ITM |
| NFLX 260618C01340000 | 1340.00 | 53.4 | 51.4 | 55.3 | 79 | 341 | 413.94% | |
| NFLX 260618C00089000 | 89.00 | 12.83 | 12.4 | 12.95 | 3 | 340 | 41.86% | ITM |
| NFLX 260618C00104000 | 104.00 | 6.1 | 5.9 | 6.1 | 42 | 332 | 38.55% | |
| NFLX 260618C00099000 | 99.00 | 7.82 | 7.75 | 7.95 | 3 | 324 | 39.34% | |
| NFLX 260618C00205000 | 205.00 | 0.25 | 0 | 0.16 | 1 | 312 | 48.54% | |
| NFLX 260618C00168000 | 168.00 | 0.86 | 0.01 | 0.35 | 1 | 310 | 42.87% | |
| NFLX 260618C01120000 | 1120.00 | 129.09 | 128.1 | 132.3 | 20 | 304 | 0.00% | |
| NFLX 260618C00082000 | 82.00 | 18.35 | 16.75 | 17.5 | 140 | 300 | 44.65% | ITM |
| NFLX 260618C00130500 | 130.50 | 1.66 | 1.36 | 1.53 | 3 | 294 | 38.62% | |
| NFLX 260618C00088000 | 88.00 | 13.8 | 13 | 13.6 | 4 | 292 | 42.41% | ITM |
| NFLX 260618C00078000 | 78.00 | 20.55 | 19.6 | 20.4 | 1 | 290 | 46.48% | ITM |
| NFLX 260618C00117000 | 117.00 | 3.15 | 2.78 | 3.15 | 15 | 285 | 38.53% | |
| NFLX 260618C00131000 | 131.00 | 2.01 | 1.15 | 1.49 | 6 | 278 | 38.64% | |
| NFLX 260618C00166000 | 166.00 | 0.71 | 0.04 | 0.37 | 5 | 277 | 42.53% | |
| NFLX 260618C01000000 | 1000.00 | 200.1 | 195.05 | 200.7 | 14 | 276 | 0.00% | |
| NFLX 260618C01900000 | 1900.00 | 7.28 | 5.4 | 6.2 | 4 | 276 | 227.09% | |
| NFLX 260618C00076000 | 76.00 | 21.55 | 21.05 | 21.9 | 35 | 271 | 47.35% | ITM |
| NFLX 260618C00123500 | 123.50 | 2.45 | 2 | 2.2 | 19 | 270 | 38.37% | |
| NFLX 260618C00065000 | 65.00 | 30.85 | 30.15 | 31 | 119 | 261 | 50.61% | ITM |
| NFLX 260618C00129000 | 129.00 | 1.52 | 1.48 | 1.57 | 3 | 260 | 37.99% | |
| NFLX 260618C01380000 | 1380.00 | 46.5 | 43.25 | 47.1 | 22 | 254 | 381.11% | |
| NFLX 260618C00081000 | 81.00 | 17.85 | 17.45 | 17.8 | 4 | 252 | 43.21% | ITM |
| NFLX 260618C00131500 | 131.50 | 1.37 | 1.3 | 1.45 | 1 | 241 | 38.64% | |
| NFLX 260618C00121500 | 121.50 | 2.29 | 2.21 | 2.46 | 1 | 241 | 38.42% | |
| NFLX 260618C00257000 | 257.00 | 0.06 | 0 | 0.24 | 0 | 240 | 57.81% | |
| NFLX 260618C00084000 | 84.00 | 16.25 | 15.45 | 16.15 | 1 | 233 | 43.90% | ITM |
| NFLX 260618C00119500 | 119.50 | 2.58 | 2.36 | 2.74 | 5 | 233 | 38.42% | |
| NFLX 260618C00178000 | 178.00 | 0.19 | 0.09 | 0.27 | 30 | 228 | 44.39% | |
| NFLX 260618C02300000 | 2300.00 | 1.63 | 1.01 | 2.24 | 1 | 223 | 194.82% | |
| NFLX 260618C01100000 | 1100.00 | 143.75 | 137.45 | 142.55 | 3 | 222 | 0.00% | |
| NFLX 260618C00068000 | 68.00 | 41.1 | 27.5 | 28.45 | 1 | 221 | 52.15% | ITM |
| NFLX 260618C00119000 | 119.00 | 3.35 | 2.47 | 2.82 | 75 | 218 | 38.45% | |
| NFLX 260618C00045000 | 45.00 | 50.74 | 47.15 | 51.1 | 30 | 206 | 66.14% | ITM |
| NFLX 260618C02480000 | 2480.00 | 0.67 | 0.21 | 1.42 | 5 | 194 | 182.23% | |
| NFLX 260618C01060000 | 1060.00 | 189.77 | 158.75 | 164.3 | 3 | 193 | 0.00% | |
| NFLX 260618C00192000 | 192.00 | 0.72 | 0.03 | 0.21 | 0 | 190 | 46.83% | |
| NFLX 260618C00207000 | 207.00 | 0.23 | 0.01 | 0.38 | 0 | 190 | 50.29% | |
| NFLX 260618C00900000 | 900.00 | 265 | 266.6 | 271.85 | 1 | 185 | 0.00% | |
| NFLX 260618C00115500 | 115.50 | 3.45 | 3.1 | 3.4 | 40 | 185 | 38.49% | |
| NFLX 260618C00060000 | 60.00 | 37.1 | 34.45 | 36.25 | 25 | 184 | 56.69% | ITM |
| NFLX 260618C01700000 | 1700.00 | 12.34 | 10.35 | 13.25 | 2 | 184 | 256.52% | |
| NFLX 260618C00086000 | 86.00 | 16.3 | 14.2 | 14.55 | 2 | 183 | 41.90% | ITM |
| NFLX 260618C01950000 | 1950.00 | 5 | 3.6 | 5.75 | 1 | 183 | 219.86% | |
| NFLX 260618C00066000 | 66.00 | 30.5 | 29.25 | 30.2 | 1 | 181 | 50.21% | ITM |
| NFLX 260618C02200000 | 2200.00 | 2.21 | 1.25 | 2.99 | 22 | 179 | 199.93% | |
| NFLX 260618C00116500 | 116.50 | 3.83 | 2.94 | 3.2 | 130 | 178 | 38.36% | |
| NFLX 260618C00073000 | 73.00 | 26.28 | 23.45 | 24.3 | 1 | 175 | 49.12% | ITM |
| NFLX 260618C00071000 | 71.00 | 26.65 | 25 | 25.9 | 1 | 175 | 50.09% | ITM |
| NFLX 260618C00074000 | 74.00 | 24.8 | 22.65 | 23.5 | 46 | 171 | 48.57% | ITM |
| NFLX 260618C00225000 | 225.00 | 0.09 | 0 | 0.28 | 1 | 171 | 52.34% | |
| NFLX 260618C01650000 | 1650.00 | 18.45 | 13.5 | 15.95 | 1 | 170 | 268.95% | |
| NFLX 260618C00221000 | 221.00 | 0.26 | 0 | 0.16 | 10 | 168 | 52.34% | |
| NFLX 260618C00079000 | 79.00 | 19.5 | 18.9 | 19.3 | 1 | 166 | 44.28% | ITM |
| NFLX 260618C01600000 | 1600.00 | 18.67 | 17.5 | 19.4 | 5 | 164 | 283.72% | |
| NFLX 260618C00182000 | 182.00 | 0.2 | 0.01 | 0.44 | 5 | 162 | 49.22% | |
| NFLX 260618C00176000 | 176.00 | 0.43 | 0.01 | 0.29 | 8 | 161 | 44.24% | |
| NFLX 260618C00950000 | 950.00 | 239.76 | 229.4 | 235.3 | 1 | 160 | 0.00% | |
| NFLX 260618C00053000 | 53.00 | 61.28 | 55.05 | 60.2 | 0 | 160 | 180.52% | ITM |
| NFLX 260618C00121000 | 121.00 | 2.4 | 2.19 | 2.53 | 1 | 157 | 38.43% | |
| NFLX 260618C00113500 | 113.50 | 3.6 | 3.3 | 3.65 | 2 | 156 | 37.93% | |
| NFLX 260618C01270000 | 1270.00 | 72.95 | 68.65 | 74.45 | 2 | 155 | 506.64% | |
| NFLX 260618C02010000 | 2010.00 | 4.17 | 3.35 | 4.5 | 2 | 155 | 214.97% | |
| NFLX 260618C00083000 | 83.00 | 19.2 | 16.1 | 16.6 | 2 | 155 | 43.30% | ITM |
| NFLX 260618C01750000 | 1750.00 | 10.27 | 9.55 | 10.95 | 2 | 152 | 249.99% | |
| NFLX 260618C01420000 | 1420.00 | 39.6 | 35.75 | 40.05 | 6 | 152 | 353.91% | |
| NFLX 260618C00067000 | 67.00 | 28.75 | 28.25 | 29.3 | 1 | 148 | 52.76% | ITM |
| NFLX 260618C00112500 | 112.50 | 3.85 | 3.7 | 4 | 28 | 148 | 38.61% | |
| NFLX 260618C00055000 | 55.00 | 40.8 | 38.35 | 40.15 | 1 | 148 | 52.15% | ITM |
| NFLX 260618C00123000 | 123.00 | 2.49 | 1.93 | 2.27 | 1 | 145 | 38.43% | |
| NFLX 260618C00124500 | 124.50 | 2 | 1.9 | 2.1 | 2 | 142 | 38.48% | |
| NFLX 260618C00069000 | 69.00 | 29.8 | 26.65 | 27.6 | 2 | 142 | 51.49% | ITM |
| NFLX 260618C00059000 | 59.00 | 37.9 | 34.9 | 37.35 | 5 | 140 | 56.20% | ITM |
| NFLX 260618C00077000 | 77.00 | 22.05 | 20.3 | 20.9 | 1 | 140 | 45.67% | ITM |
| NFLX 260618C00048000 | 48.00 | 47.93 | 44.35 | 47.15 | 20 | 140 | 52.64% | ITM |
| NFLX 260618C01140000 | 1140.00 | 124.41 | 118 | 123.2 | 5 | 139 | 0.00% | |
| NFLX 260618C01250000 | 1250.00 | 79.5 | 76.15 | 80.35 | 3 | 135 | 555.87% | |
| NFLX 260618C01160000 | 1160.00 | 112.9 | 108.9 | 114.4 | 7 | 131 | 0.00% | |
| NFLX 260618C00049000 | 49.00 | 62.38 | 58.9 | 64.05 | 0 | 130 | 196.03% | ITM |
| NFLX 260618C00054000 | 54.00 | 45 | 39.6 | 41 | 0 | 127 | 54.39% | ITM |
| NFLX 260618C01850000 | 1850.00 | 8.5 | 6.65 | 7.7 | 1 | 126 | 235.00% | |
| NFLX 260618C01360000 | 1360.00 | 50.35 | 47.2 | 51.3 | 15 | 124 | 397.11% | |
| NFLX 260618C01520000 | 1520.00 | 27.99 | 23.15 | 26.65 | 1 | 120 | 307.26% | |
| NFLX 260618C00058000 | 58.00 | 38.35 | 36.2 | 38.35 | 6 | 119 | 59.30% | ITM |
| NFLX 260618C00145000 | 145.00 | 0.69 | 0.63 | 0.74 | 3 | 113 | 39.38% | |
| NFLX 260618C00235000 | 235.00 | 0.14 | 0 | 0.26 | 0 | 110 | 54.00% | |
| NFLX 260618C01180000 | 1180.00 | 105.45 | 101.65 | 105.95 | 2 | 105 | 0.00% | |
| NFLX 260618C01320000 | 1320.00 | 60.05 | 56.45 | 60.45 | 2 | 105 | 436.49% | |
| NFLX 260618C01440000 | 1440.00 | 36.35 | 31.85 | 36.9 | 2 | 105 | 341.05% | |
| NFLX 260618C01110000 | 1110.00 | 139.69 | 132.45 | 137.85 | 5 | 104 | 0.00% | |
| NFLX 260618C00940000 | 940.00 | 272.35 | 236.5 | 242 | 3 | 102 | 0.00% | |
| NFLX 260618C00245000 | 245.00 | 0.15 | 0 | 0.11 | 1 | 101 | 50.98% | |
| NFLX 260618C00259000 | 259.00 | 0.15 | 0 | 0.11 | 0 | 100 | 53.52% | |
| NFLX 260618C00202000 | 202.00 | 0.25 | 0 | 0.18 | 0 | 100 | 48.49% | |
| NFLX 260618C00122500 | 122.50 | 2.54 | 1.99 | 2.33 | 1 | 95 | 38.42% | |
| NFLX 260618C00970000 | 970.00 | 231.13 | 215.55 | 220.8 | 1 | 91 | 0.00% | |
| NFLX 260618C01550000 | 1550.00 | 22.75 | 20.15 | 23.6 | 1 | 87 | 296.22% | |
| NFLX 260618C01150000 | 1150.00 | 119.03 | 113.45 | 119.25 | 2 | 83 | 0.00% | |
| NFLX 260618C01480000 | 1480.00 | 30.3 | 28.05 | 31.3 | 4 | 83 | 324.44% | |
| NFLX 260618C00118500 | 118.50 | 2.72 | 2.48 | 2.9 | 6 | 82 | 38.48% | |
| NFLX 260618C01640000 | 1640.00 | 19.75 | 14.65 | 16.6 | 1 | 81 | 272.70% | |
| NFLX 260618C01220000 | 1220.00 | 87.87 | 85.3 | 90.6 | 10 | 76 | 676.44% | |
| NFLX 260618C00720000 | 720.00 | 431.42 | 418.85 | 425 | 1 | 73 | 0.00% | |
| NFLX 260618C01800000 | 1800.00 | 8.91 | 7.7 | 9.2 | 3 | 73 | 241.38% | |
| NFLX 260618C01720000 | 1720.00 | 14.15 | 10.9 | 12.3 | 1 | 70 | 256.10% | |
| NFLX 260618C00238000 | 238.00 | 0.14 | 0 | 0.14 | 0 | 70 | 50.98% | |
| NFLX 260618C00204000 | 204.00 | 0.47 | 0 | 0.2 | 0 | 70 | 49.71% | |
| NFLX 260618C01560000 | 1560.00 | 21.55 | 18.85 | 22.7 | 2 | 67 | 292.08% | |
| NFLX 260618C00215000 | 215.00 | 0.1 | 0 | 0.14 | 9 | 66 | 50.10% | |
| NFLX 260618C00117500 | 117.50 | 3.35 | 2.67 | 3.1 | 1 | 65 | 38.68% | |
| NFLX 260618C01620000 | 1620.00 | 16.8 | 14.55 | 18.05 | 4 | 64 | 275.07% | |
| NFLX 260618C00126500 | 126.50 | 2.05 | 1.69 | 1.88 | 3 | 61 | 38.45% | |
| NFLX 260618C00211000 | 211.00 | 0.25 | 0.05 | 0.37 | 0 | 60 | 51.76% | |
| NFLX 260618C01580000 | 1580.00 | 24.95 | 17.3 | 20.95 | 1 | 60 | 285.90% | |
| NFLX 260618C01080000 | 1080.00 | 156.5 | 148.35 | 153.2 | 1 | 60 | 0.00% | |
| NFLX 260618C00237000 | 237.00 | 0.13 | 0 | 0.13 | 0 | 60 | 50.39% | |
| NFLX 260618C00960000 | 960.00 | 210.8 | 222.3 | 227.75 | 27 | 59 | 0.00% | |
| NFLX 260618C01740000 | 1740.00 | 11.1 | 8.8 | 11.45 | 3 | 57 | 249.04% | |
| NFLX 260618C01090000 | 1090.00 | 147.5 | 142.55 | 148.05 | 1 | 55 | 0.00% | |
| NFLX 260618C00420000 | 420.00 | 692.35 | 702.1 | 710 | 1 | 55 | 0.00% | |
| NFLX 260618C02100000 | 2100.00 | 3.75 | 1.84 | 3.8 | 1 | 55 | 206.15% | |
| NFLX 260618C00188000 | 188.00 | 0.15 | 0.05 | 0.23 | 90 | 54 | 46.29% | |
| NFLX 260618C00800000 | 800.00 | 358 | 348.35 | 353.1 | 1 | 53 | 0.00% | |
| NFLX 260618C00128500 | 128.50 | 2.13 | 1.52 | 1.62 | 8 | 52 | 38.03% | |
| NFLX 260618C02090000 | 2090.00 | 3.06 | 1.94 | 3.95 | 1 | 52 | 207.28% | |
| NFLX 260618C00920000 | 920.00 | 238.5 | 251.4 | 256.7 | 2 | 52 | 0.00% | |
| NFLX 260618C00239000 | 239.00 | 0.07 | 0 | 0.22 | 0 | 50 | 53.71% | |
| NFLX 260618C00228000 | 228.00 | 0.38 | 0 | 0.3 | 0 | 50 | 53.42% | |
| NFLX 260618C02500000 | 2500.00 | 0.88 | 0.33 | 0.95 | 16 | 49 | 177.73% | |
| NFLX 260618C00850000 | 850.00 | 348 | 305.65 | 312.85 | 1 | 48 | 0.00% | |
| NFLX 260618C01840000 | 1840.00 | 8.85 | 6.85 | 7.8 | 1 | 46 | 235.67% | |
| NFLX 260618C02620000 | 2620.00 | 0.88 | 0 | 1.14 | 10 | 46 | 177.44% | |
| NFLX 260618C01050000 | 1050.00 | 171.84 | 165.15 | 170.05 | 1 | 46 | 0.00% | |
| NFLX 260618C00930000 | 930.00 | 251 | 243.65 | 249.3 | 2 | 45 | 0.00% | |
| NFLX 260618C00500000 | 500.00 | 615.15 | 626 | 632 | 7 | 44 | 0.00% | |
| NFLX 260618C00620000 | 620.00 | 500 | 511.2 | 516 | 1 | 44 | 0.00% | |
| NFLX 260618C00640000 | 640.00 | 610.71 | 602.55 | 610.05 | 4 | 42 | 0.00% | |
| NFLX 260618C00440000 | 440.00 | 685.83 | 682.8 | 690 | 1 | 42 | 0.00% | |
| NFLX 260618C00224000 | 224.00 | 0.19 | 0 | 0.15 | 0 | 40 | 52.54% | |
| NFLX 260618C02400000 | 2400.00 | 1.08 | 0.56 | 1.95 | 1 | 40 | 190.33% | |
| NFLX 260618C00242000 | 242.00 | 0.1 | 0 | 0.27 | 0 | 40 | 55.66% | |
| NFLX 260618C00043000 | 43.00 | 53.76 | 49.15 | 53.05 | 1 | 40 | 69.19% | ITM |
| NFLX 260618C01540000 | 1540.00 | 24.6 | 21.6 | 24.55 | 2 | 38 | 300.71% | |
| NFLX 260618C00750000 | 750.00 | 504.05 | 478 | 486.45 | 10 | 36 | 0.00% | |
| NFLX 260618C00212000 | 212.00 | 0.19 | 0 | 0.16 | 5 | 36 | 50.20% | |
| NFLX 260618C00980000 | 980.00 | 326.66 | 208.35 | 213.95 | 2 | 36 | 0.00% | |
| NFLX 260618C02600000 | 2600.00 | 0.85 | 0 | 1.41 | 1 | 36 | 181.25% | |
| NFLX 260618C00910000 | 910.00 | 249.68 | 258.95 | 264.2 | 5 | 34 | 0.00% | |
| NFLX 260618C00700000 | 700.00 | 454.06 | 437.05 | 441.8 | 1 | 33 | 0.00% | |
| NFLX 260618C00870000 | 870.00 | 301.64 | 290 | 295.3 | 1 | 32 | 0.00% | |
| NFLX 260618C00890000 | 890.00 | 267.3 | 274.2 | 279.55 | 1 | 32 | 0.00% | |
| NFLX 260618C02650000 | 2650.00 | 0.65 | 0 | 1.06 | 21 | 32 | 176.56% | |
| NFLX 260618C01680000 | 1680.00 | 16.25 | 11.3 | 14.35 | 1 | 31 | 260.95% | |
| NFLX 260618C00258000 | 258.00 | 0.07 | 0 | 0.3 | 0 | 30 | 59.47% | |
| NFLX 260618C00254000 | 254.00 | 0.18 | 0 | 0.3 | 20 | 30 | 58.69% | |
| NFLX 260618C01660000 | 1660.00 | 14.9 | 12.25 | 15.45 | 2 | 30 | 265.20% | |
| NFLX 260618C00560000 | 560.00 | 702.5 | 668.2 | 675 | 15 | 30 | 0.00% | |
| NFLX 260618C02050000 | 2050.00 | 3.48 | 2.63 | 4.35 | 1 | 29 | 211.87% | |
| NFLX 260618C00460000 | 460.00 | 683.9 | 780 | 789.1 | 2 | 29 | 0.00% | |
| NFLX 260618C00780000 | 780.00 | 404.25 | 364.7 | 371.9 | 1 | 29 | 0.00% | |
| NFLX 260618C00880000 | 880.00 | 322 | 282.1 | 287.35 | 15 | 28 | 0.00% | |
| NFLX 260618C00203000 | 203.00 | 0.2 | 0 | 0.19 | 3 | 28 | 49.12% | |
| NFLX 260618C01205000 | 1205.00 | 97.18 | 92.15 | 96.1 | 6 | 27 | 0.00% | |
| NFLX 260618C01020000 | 1020.00 | 189.49 | 182.35 | 188.05 | 4 | 27 | 0.00% | |
| NFLX 260618C01070000 | 1070.00 | 158.7 | 153.8 | 158.7 | 2 | 27 | 0.00% | |
| NFLX 260618C00810000 | 810.00 | 365.56 | 339.8 | 344.6 | 1 | 26 | 0.00% | |
| NFLX 260618C01780000 | 1780.00 | 21.15 | 8.35 | 9.7 | 1 | 26 | 244.13% | |
| NFLX 260618C01030000 | 1030.00 | 204.2 | 176.3 | 181.9 | 1 | 25 | 0.00% | |
| NFLX 260618C01130000 | 1130.00 | 130 | 122.8 | 128 | 3 | 25 | 0.00% | |
| NFLX 260618C01290000 | 1290.00 | 74.9 | 63.65 | 68.35 | 2 | 25 | 474.04% | |
| NFLX 260618C02570000 | 2570.00 | 0.55 | 0 | 1.48 | 1 | 24 | 181.74% | |
| NFLX 260618C01305000 | 1305.00 | 61.3 | 59.2 | 64.95 | 6 | 24 | 453.74% | |
| NFLX 260618C00840000 | 840.00 | 441.05 | 314.65 | 319.5 | 2 | 23 | 0.00% | |
| NFLX 260618C00730000 | 730.00 | 402.69 | 409.8 | 416 | 2 | 23 | 0.00% | |
| NFLX 260618C00860000 | 860.00 | 289.5 | 297.65 | 303.95 | 8 | 23 | 0.00% | |
| NFLX 260618C00680000 | 680.00 | 586.54 | 455.4 | 461.65 | 9 | 22 | 0.00% | |
| NFLX 260618C00990000 | 990.00 | 197.37 | 201.8 | 207.3 | 2 | 21 | 0.00% | |
| NFLX 260618C01170000 | 1170.00 | 134 | 105.6 | 110.15 | 12 | 21 | 0.00% | |
| NFLX 260618C00820000 | 820.00 | 348.25 | 331.2 | 336.2 | 1 | 20 | 0.00% | |
| NFLX 260618C00227000 | 227.00 | 0.19 | 0 | 0.32 | 0 | 20 | 53.61% | |
| NFLX 260618C01275000 | 1275.00 | 75.55 | 68.15 | 72.65 | 30 | 20 | 499.46% | |
| NFLX 260618C00186000 | 186.00 | 1.54 | 0.2 | 0.62 | 0 | 20 | 53.47% | |
| NFLX 260618C00760000 | 760.00 | 371.6 | 480.05 | 497.9 | 8 | 19 | 0.00% | |
| NFLX 260618C01920000 | 1920.00 | 6.72 | 5.05 | 6.05 | 1 | 19 | 225.79% | |
| NFLX 260618C01315000 | 1315.00 | 61.15 | 56.6 | 61.7 | 6 | 19 | 439.64% | |
| NFLX 260618C02070000 | 2070.00 | 2.25 | 2.12 | 4.25 | 1 | 19 | 209.33% | |
| NFLX 260618C00600000 | 600.00 | 555.96 | 530.45 | 535.15 | 2 | 18 | 0.00% | |
| NFLX 260618C00660000 | 660.00 | 475 | 564.05 | 581.75 | 2 | 18 | 0.00% | |
| NFLX 260618C02250000 | 2250.00 | 1.87 | 0.95 | 2.36 | 2 | 18 | 194.34% | |
| NFLX 260618C01145000 | 1145.00 | 143 | 115.7 | 121.45 | 16 | 18 | 0.00% | |
| NFLX 260618C00450000 | 450.00 | 660 | 672.1 | 680 | 1 | 18 | 0.00% | |
| NFLX 260618C00710000 | 710.00 | 524.95 | 527.7 | 534.5 | 1 | 17 | 0.00% | |
| NFLX 260618C00610000 | 610.00 | 488.2 | 609.35 | 623.05 | 2 | 17 | 0.00% | |
| NFLX 260618C00740000 | 740.00 | 433 | 400.85 | 405.65 | 1 | 16 | 0.00% | |
| NFLX 260618C01295000 | 1295.00 | 67.9 | 61.75 | 67.7 | 80 | 16 | 467.24% | |
| NFLX 260618C00530000 | 530.00 | 612.8 | 596.15 | 603 | 10 | 16 | 0.00% | |
| NFLX 260618C01820000 | 1820.00 | 8.82 | 6.25 | 8.6 | 1 | 16 | 235.77% | |
| NFLX 260618C01215000 | 1215.00 | 97.5 | 87.5 | 92.4 | 2 | 16 | 724.71% | |
| NFLX 260618C02210000 | 2210.00 | 2.02 | 1 | 2.92 | 2 | 16 | 197.97% | |
| NFLX 260618C00670000 | 670.00 | 450.88 | 464.65 | 470.95 | 1 | 15 | 0.00% | |
| NFLX 260618C00650000 | 650.00 | 509.65 | 482.45 | 489.5 | 2 | 15 | 0.00% | |
| NFLX 260618C00590000 | 590.00 | 696.06 | 639.7 | 646.3 | 1 | 15 | 0.00% | |
| NFLX 260618C00830000 | 830.00 | 361 | 322.95 | 327.8 | 1 | 15 | 0.00% | |
| NFLX 260618C00570000 | 570.00 | 523.15 | 644 | 658 | 2 | 15 | 0.00% | |
| NFLX 260618C01760000 | 1760.00 | 9.8 | 9.1 | 10.25 | 3 | 14 | 247.18% | |
| NFLX 260618C00480000 | 480.00 | 745.9 | 0 | 0 | 1 | 14 | 50.00% | |
| NFLX 260618C00630000 | 630.00 | 473.3 | 590.65 | 604.25 | 2 | 14 | 0.00% | |
| NFLX 260618C00770000 | 770.00 | 452.91 | 525 | 533.35 | 2 | 14 | 0.00% | |
| NFLX 260618C01245000 | 1245.00 | 86.3 | 78.45 | 82 | 12 | 14 | 573.68% | |
| NFLX 260618C00690000 | 690.00 | 576.15 | 643.05 | 652 | 3 | 14 | 0.00% | |
| NFLX 260618C00790000 | 790.00 | 419.85 | 349.4 | 355.25 | 1 | 14 | 0.00% | |
| NFLX 260618C00490000 | 490.00 | 623.82 | 634.55 | 642 | 1 | 13 | 0.00% | |
| NFLX 260618C01010000 | 1010.00 | 202.09 | 188.7 | 194.3 | 1 | 13 | 0.00% | |
| NFLX 260618C01125000 | 1125.00 | 130.34 | 124.95 | 130.35 | 8 | 13 | 0.00% | |
| NFLX 260618C00550000 | 550.00 | 583.74 | 662 | 676.2 | 1 | 12 | 0.00% | |
| NFLX 260618C01135000 | 1135.00 | 127.19 | 120.55 | 124.9 | 1 | 12 | 0.00% | |
| NFLX 260618C01210000 | 1210.00 | 114.48 | 88.85 | 94.25 | 1 | 12 | 786.13% | |
| NFLX 260618C00510000 | 510.00 | 488.65 | 708 | 717.95 | 2 | 12 | 0.00% | |
| NFLX 260618C00540000 | 540.00 | 471.35 | 681 | 690 | 2 | 12 | 0.00% | |
| NFLX 260618C00580000 | 580.00 | 705.97 | 649.25 | 655.55 | 1 | 12 | 0.00% | |
| NFLX 260618C01230000 | 1230.00 | 106.05 | 81.85 | 87.05 | 7 | 12 | 620.46% | |
| NFLX 260618C01880000 | 1880.00 | 5.88 | 5.1 | 6.95 | 1 | 11 | 228.16% | |
| NFLX 260618C02350000 | 2350.00 | 1.4 | 0.28 | 2.15 | 1 | 11 | 188.67% | |
| NFLX 260618C00214000 | 214.00 | 0.28 | 0 | 0.34 | 0 | 10 | 51.07% | |
| NFLX 260618C00520000 | 520.00 | 712.5 | 705.85 | 713.15 | 1 | 10 | 0.00% | |
| NFLX 260618C00229000 | 229.00 | 0.18 | 0 | 0.14 | 0 | 10 | 53.22% | |
| NFLX 260618C00234000 | 234.00 | 0.29 | 0 | 0.28 | 0 | 10 | 54.30% | |
| NFLX 260618C00219000 | 219.00 | 0.33 | 0 | 0.15 | 0 | 10 | 51.47% | |
| NFLX 260618C02020000 | 2020.00 | 3.92 | 2.67 | 4.75 | 2 | 10 | 213.26% | |
| NFLX 260618C00216000 | 216.00 | 0.27 | 0 | 0.16 | 0 | 10 | 51.17% | |
| NFLX 260618C00233000 | 233.00 | 0.13 | 0 | 0.13 | 0 | 10 | 53.61% | |
| NFLX 260618C01195000 | 1195.00 | 115 | 95.5 | 99.95 | 2 | 9 | 0.00% | |
| NFLX 260618C01040000 | 1040.00 | 204 | 170.9 | 175.9 | 2 | 9 | 0.00% | |
| NFLX 260618C01310000 | 1310.00 | 62.35 | 57.85 | 63.65 | 46 | 9 | 447.27% | |
| NFLX 260618C02470000 | 2470.00 | 2.33 | 1.32 | 2.15 | 10 | 9 | 199.56% | |
| NFLX 260618C02060000 | 2060.00 | 4.6 | 2.71 | 4.15 | 0 | 9 | 211.52% | |
| NFLX 260618C02450000 | 2450.00 | 1.29 | 0.03 | 1.78 | 2 | 9 | 183.94% | |
| NFLX 260618C00470000 | 470.00 | 789.5 | 733.55 | 740.55 | 2 | 7 | 0.00% | |
| NFLX 260618C02380000 | 2380.00 | 1.44 | 0.16 | 2.03 | 1 | 7 | 186.87% | |
| NFLX 260618C01255000 | 1255.00 | 82.2 | 73.5 | 78.55 | 12 | 7 | 537.87% | |
| NFLX 260618C02040000 | 2040.00 | 4.65 | 2.44 | 4.5 | 1 | 7 | 211.45% | |
| NFLX 260618C02590000 | 2590.00 | 0.73 | 0 | 1.44 | 2 | 6 | 181.49% | |
| NFLX 260618C02610000 | 2610.00 | 2.24 | 0 | 1.16 | 1 | 6 | 177.64% | |
| NFLX 260618C02370000 | 2370.00 | 1.28 | 0.2 | 2.07 | 1 | 6 | 187.50% | |
| NFLX 260618C02110000 | 2110.00 | 2.5 | 2.8 | 3.75 | 1 | 6 | 211.10% | |
| NFLX 260618C02460000 | 2460.00 | 2.4 | 1.37 | 2.21 | 5 | 5 | 200.22% | |
| NFLX 260618C01185000 | 1185.00 | 92.35 | 99.35 | 103.95 | 2 | 5 | 0.00% | |
| NFLX 260618C02390000 | 2390.00 | 0.7 | 0.83 | 1.67 | 1 | 5 | 190.06% | |
| NFLX 260618C02630000 | 2630.00 | 1.21 | 0.68 | 1.47 | 2 | 5 | 190.63% | |
| NFLX 260618C02280000 | 2280.00 | 3.75 | 1.19 | 2.32 | 3 | 5 | 196.41% | |
| NFLX 260618C01165000 | 1165.00 | 109.3 | 107.95 | 112.25 | 2 | 4 | 0.00% | |
| NFLX 260618C01235000 | 1235.00 | 78.05 | 80.2 | 85.35 | 3 | 4 | 600.07% | |
| NFLX 260618C01285000 | 1285.00 | 62.85 | 65.4 | 69.75 | 2 | 4 | 482.79% | |
| NFLX 260618C01265000 | 1265.00 | 75.7 | 71.3 | 75.65 | 1 | 4 | 519.47% | |
| NFLX 260618C01190000 | 1190.00 | 106.05 | 97.6 | 101.95 | 1 | 4 | 0.00% | |
| NFLX 260618C00430000 | 430.00 | 797.65 | 792.3 | 799.35 | 2 | 4 | 0.00% | |
| NFLX 260618C02420000 | 2420.00 | 0.98 | 0.03 | 1.88 | 1 | 4 | 184.57% | |
| NFLX 260618C01155000 | 1155.00 | 120.9 | 111.3 | 116.6 | 2 | 3 | 0.00% | |
| NFLX 260618C02580000 | 2580.00 | 0.72 | 0 | 1.46 | 1 | 3 | 181.59% | |
| NFLX 260618C02150000 | 2150.00 | 2.53 | 1.42 | 3.4 | 2 | 3 | 202.54% | |
| NFLX 260618C02560000 | 2560.00 | 2.3 | 0 | 1.72 | 1 | 3 | 184.67% | |
| NFLX 260618C02120000 | 2120.00 | 3.18 | 1.67 | 3.65 | 2 | 3 | 204.81% | |
| NFLX 260618C02180000 | 2180.00 | 15.55 | 7.3 | 8.85 | 6 | 3 | 248.46% | |
| NFLX 260618C02220000 | 2220.00 | 23.57 | 3.55 | 4.25 | 4 | 3 | 219.31% | |
| NFLX 260618C02240000 | 2240.00 | 1.87 | 0.81 | 2.72 | 1 | 3 | 195.80% | |
| NFLX 260618C01175000 | 1175.00 | 126.47 | 102.75 | 108.25 | 1 | 3 | 0.00% | |
| NFLX 260618C02440000 | 2440.00 | 2.12 | 0.35 | 1.19 | 2 | 3 | 180.42% | |
| NFLX 260618C01225000 | 1225.00 | 88.4 | 84.6 | 88.8 | 2 | 3 | 653.71% | |
| NFLX 260618C02030000 | 2030.00 | 4.22 | 2.55 | 4.6 | 1 | 3 | 212.23% | |
| NFLX 260618C02540000 | 2540.00 | 1.1 | 0.06 | 1.54 | 1 | 2 | 182.81% | |
| NFLX 260618C01860000 | 1860.00 | 15.45 | 5.5 | 7.45 | 1 | 2 | 230.70% | |
| NFLX 260618C02640000 | 2640.00 | 2.61 | 0.66 | 1.44 | 1 | 2 | 190.23% | |
| NFLX 260618C02270000 | 2270.00 | 1.85 | 0.88 | 2.55 | 2 | 2 | 195.63% | |
| NFLX 260618C02260000 | 2260.00 | 3.5 | 0 | 0 | 1 | 2 | 50.00% | |
| NFLX 260618C02320000 | 2320.00 | 1.91 | 0.81 | 2.11 | 2 | 1 | 192.53% | |
| NFLX 260618C02330000 | 2330.00 | 1.33 | 0.97 | 1.89 | 3 | 1 | 192.19% | |
| NFLX 260618C02340000 | 2340.00 | 2.89 | 0.32 | 2.2 | 0 | 1 | 189.36% | |
| NFLX 260618C02160000 | 2160.00 | 2.7 | 1.81 | 3.15 | 1 | 1 | 203.56% | |
| NFLX 260618C02190000 | 2190.00 | 2.55 | 1.87 | 2.62 | 3 | 1 | 201.32% | |
| NFLX 260618C02290000 | 2290.00 | 1.84 | 1.04 | 2.15 | 0 | 1 | 194.14% | |
| NFLX 260618C02140000 | 2140.00 | 2.8 | 1.8 | 2.99 | 2 | 1 | 202.15% | |
| NFLX 260618C00218000 | 218.00 | 1.56 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C02080000 | 2080.00 | 10.05 | 6 | 7.15 | 0 | 0 | 236.73% | |
| NFLX 260618C02360000 | 2360.00 | 12.08 | 0 | 0 | 1 | 0 | 50.00% | |
| NFLX 260618C00046000 | 46.00 | 68.39 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618C00047000 | 47.00 | 78.95 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618C00051000 | 51.00 | 48.87 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618C00052000 | 52.00 | 71.25 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618C00056000 | 56.00 | 70.25 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618C00057000 | 57.00 | 52.31 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618C02520000 | 2520.00 | 1.48 | 1.31 | 1.79 | 1 | 0 | 197.53% | |
| NFLX 260618C00061000 | 61.00 | 48.82 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618C00063000 | 63.00 | 47.33 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618C00206000 | 206.00 | 0.46 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00208000 | 208.00 | 1.01 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00222000 | 222.00 | 2.36 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00226000 | 226.00 | 0.35 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00232000 | 232.00 | 0.19 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00236000 | 236.00 | 1.21 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00244000 | 244.00 | 0.21 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00246000 | 246.00 | 0.24 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00247000 | 247.00 | 0.03 | 0 | 0.08 | 50 | 0 | 53.42% | |
| NFLX 260618C00252000 | 252.00 | 0.15 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00256000 | 256.00 | 0.23 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00261000 | 261.00 | 0.22 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00262000 | 262.00 | 0.09 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00263000 | 263.00 | 0.12 | 0 | 0 | 0 | 0 | 0.00% | |
| NFLX 260618C00264000 | 264.00 | 0.26 | 0 | 0 | 0 | 0 | 0.00% |
The table below lists all put options on NFLX expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| NFLX 260618P00110000 | 110.00 | 19 | 19.25 | 19.9 | 5 | 29334 | 33.19% | ITM |
| NFLX 260618P00102000 | 102.00 | 13.74 | 13.8 | 14.05 | 2 | 15582 | 33.61% | ITM |
| NFLX 260618P00103000 | 103.00 | 13.65 | 14.2 | 14.8 | 10 | 12504 | 33.83% | ITM |
| NFLX 260618P00090000 | 90.00 | 7.15 | 7.3 | 7.4 | 3 | 11866 | 35.34% | |
| NFLX 260618P00095000 | 95.00 | 9.63 | 9.5 | 9.9 | 54 | 10630 | 34.71% | ITM |
| NFLX 260618P00100000 | 100.00 | 12.63 | 12.5 | 12.85 | 1 | 10500 | 34.19% | ITM |
| NFLX 260618P00070000 | 70.00 | 1.7 | 1.64 | 1.75 | 24 | 8664 | 39.95% | |
| NFLX 260618P00043000 | 43.00 | 0.13 | 0.06 | 0.26 | 0 | 6280 | 53.42% | |
| NFLX 260618P00080000 | 80.00 | 3.75 | 3.65 | 3.85 | 5 | 5271 | 37.50% | |
| NFLX 260618P00085000 | 85.00 | 5.2 | 5.2 | 5.45 | 20 | 4562 | 36.51% | |
| NFLX 260618P00098000 | 98.00 | 11.37 | 11.15 | 11.6 | 1 | 3608 | 34.31% | ITM |
| NFLX 260618P00120000 | 120.00 | 26.15 | 27.5 | 28.35 | 3 | 3587 | 33.34% | ITM |
| NFLX 260618P00088000 | 88.00 | 6.38 | 6.3 | 6.6 | 28 | 3428 | 35.92% | |
| NFLX 260618P00094000 | 94.00 | 9.18 | 9 | 9.6 | 2 | 3375 | 35.74% | ITM |
| NFLX 260618P00075000 | 75.00 | 2.5 | 2.48 | 2.6 | 1 | 3063 | 38.43% | |
| NFLX 260618P00042000 | 42.00 | 0.09 | 0 | 0.3 | 0 | 2880 | 54.39% | |
| NFLX 260618P00093000 | 93.00 | 8.6 | 8.65 | 8.85 | 143 | 2854 | 34.96% | |
| NFLX 260618P00091000 | 91.00 | 7.25 | 7.55 | 7.9 | 24 | 2575 | 35.35% | |
| NFLX 260618P00109000 | 109.00 | 18.12 | 18.45 | 18.95 | 10 | 2459 | 32.47% | ITM |
| NFLX 260618P00086000 | 86.00 | 5.6 | 5.5 | 5.8 | 10 | 2377 | 36.24% | |
| NFLX 260618P00122000 | 122.00 | 29.33 | 29.2 | 30.1 | 40 | 2150 | 33.13% | ITM |
| NFLX 260618P00083000 | 83.00 | 4.6 | 4.55 | 4.75 | 145 | 2137 | 36.84% | |
| NFLX 260618P00105000 | 105.00 | 15.15 | 15.6 | 16.1 | 10 | 2054 | 33.28% | ITM |
| NFLX 260618P00060000 | 60.00 | 0.75 | 0.64 | 0.78 | 8 | 2027 | 44.21% | |
| NFLX 260618P00104000 | 104.00 | 14.3 | 14.9 | 15.4 | 1416 | 2015 | 33.38% | ITM |
| NFLX 260618P00116000 | 116.00 | 23.2 | 24 | 24.95 | 45 | 1939 | 33.73% | ITM |
| NFLX 260618P00076000 | 76.00 | 2.65 | 2.67 | 2.83 | 26 | 1892 | 38.28% | |
| NFLX 260618P00108000 | 108.00 | 17.05 | 17.65 | 18.3 | 18 | 1748 | 33.04% | ITM |
| NFLX 260618P00065000 | 65.00 | 1.15 | 1.04 | 1.14 | 500 | 1743 | 41.60% | |
| NFLX 260618P00067000 | 67.00 | 1.26 | 1.24 | 1.38 | 2 | 1717 | 41.11% | |
| NFLX 260618P00097000 | 97.00 | 10.77 | 10.55 | 11 | 22 | 1715 | 34.38% | ITM |
| NFLX 260618P00092000 | 92.00 | 8.25 | 8 | 8.25 | 5 | 1676 | 34.70% | |
| NFLX 260618P00084000 | 84.00 | 4.93 | 4.85 | 5.1 | 2 | 1598 | 36.71% | |
| NFLX 260618P00050000 | 50.00 | 0.3 | 0.23 | 0.38 | 4 | 1592 | 50.88% | |
| NFLX 260618P00112000 | 112.00 | 20.1 | 20.75 | 21.6 | 27 | 1571 | 33.62% | ITM |
| NFLX 260618P00126000 | 126.00 | 32.93 | 32.85 | 34 | 60 | 1559 | 35.06% | ITM |
| NFLX 260618P00079000 | 79.00 | 3.3 | 3.45 | 3.55 | 36 | 1453 | 37.57% | |
| NFLX 260618P00082000 | 82.00 | 4.35 | 4.2 | 4.4 | 1 | 1424 | 36.89% | |
| NFLX 260618P00055000 | 55.00 | 0.48 | 0.38 | 0.53 | 2 | 1380 | 47.12% | |
| NFLX 260618P00106000 | 106.00 | 15 | 16.25 | 16.85 | 40 | 1376 | 33.33% | ITM |
| NFLX 260618P00077000 | 77.00 | 3.04 | 2.9 | 3.05 | 1 | 1362 | 38.00% | |
| NFLX 260618P00101000 | 101.00 | 12.3 | 12.95 | 13.35 | 16 | 1324 | 33.53% | ITM |
| NFLX 260618P00107000 | 107.00 | 16.91 | 17 | 17.55 | 60 | 1322 | 33.11% | ITM |
| NFLX 260618P00099000 | 99.00 | 11.9 | 11.9 | 12.15 | 3 | 1295 | 33.99% | ITM |
| NFLX 260618P00114000 | 114.00 | 22.7 | 22.35 | 22.9 | 10 | 1234 | 31.85% | ITM |
| NFLX 260618P00069000 | 69.00 | 1.5 | 1.49 | 1.62 | 56 | 1228 | 40.36% | |
| NFLX 260618P00111000 | 111.00 | 19.35 | 19.95 | 20.65 | 40 | 1211 | 32.96% | ITM |
| NFLX 260618P00052000 | 52.00 | 0.2 | 0.27 | 0.45 | 0 | 1160 | 49.71% | |
| NFLX 260618P00118000 | 118.00 | 24.74 | 25.7 | 26.7 | 2 | 1113 | 33.91% | ITM |
| NFLX 260618P00081000 | 81.00 | 3.95 | 3.9 | 4.15 | 1 | 1104 | 37.35% | |
| NFLX 260618P00044000 | 44.00 | 0.14 | 0 | 1.22 | 0 | 1100 | 65.72% | |
| NFLX 260618P00096000 | 96.00 | 10.12 | 10.15 | 10.45 | 3 | 1073 | 34.57% | ITM |
| NFLX 260618P00124000 | 124.00 | 30.43 | 31 | 32.1 | 5 | 951 | 34.46% | ITM |
| NFLX 260618P00950000 | 950.00 | 42.5 | 42.5 | 47.8 | 1 | 933 | 0.00% | ITM |
| NFLX 260618P01000000 | 1000.00 | 59.84 | 57.2 | 63 | 4 | 931 | 0.00% | ITM |
| NFLX 260618P00900000 | 900.00 | 32.69 | 31.25 | 34.25 | 1 | 928 | 0.00% | ITM |
| NFLX 260618P00074000 | 74.00 | 2.53 | 2.27 | 2.6 | 17 | 864 | 39.92% | |
| NFLX 260618P00089000 | 89.00 | 6.5 | 6.7 | 7 | 50 | 833 | 35.66% | |
| NFLX 260618P00115000 | 115.00 | 23.53 | 23.25 | 23.9 | 5 | 827 | 32.67% | ITM |
| NFLX 260618P00078000 | 78.00 | 3.25 | 3.1 | 3.3 | 210 | 812 | 37.82% | |
| NFLX 260618P00072000 | 72.00 | 2.05 | 1.96 | 2.07 | 3 | 789 | 39.42% | |
| NFLX 260618P00130000 | 130.00 | 34.93 | 36.65 | 37.5 | 20 | 787 | 33.52% | ITM |
| NFLX 260618P01100000 | 1100.00 | 99.16 | 98.4 | 103.55 | 8 | 775 | 0.00% | ITM |
| NFLX 260618P00087000 | 87.00 | 5.75 | 6 | 6.2 | 5 | 770 | 36.12% | |
| NFLX 260618P00071000 | 71.00 | 2.08 | 1.77 | 1.9 | 1 | 711 | 39.65% | |
| NFLX 260618P00128000 | 128.00 | 31.6 | 34.7 | 35.7 | 30 | 691 | 34.03% | ITM |
| NFLX 260618P00430000 | 430.00 | 0.94 | 0.8 | 1.8 | 1 | 628 | 0.00% | ITM |
| NFLX 260618P01030000 | 1030.00 | 79.1 | 68.35 | 72.4 | 4 | 599 | 0.00% | ITM |
| NFLX 260618P00056000 | 56.00 | 0.61 | 0.4 | 0.79 | 8 | 545 | 49.98% | |
| NFLX 260618P00066000 | 66.00 | 1.35 | 1.13 | 1.28 | 5 | 473 | 41.58% | |
| NFLX 260618P00046000 | 46.00 | 0.16 | 0.02 | 1.28 | 0 | 450 | 63.14% | |
| NFLX 260618P00059000 | 59.00 | 0.33 | 0.57 | 0.75 | 0 | 430 | 45.17% | |
| NFLX 260618P00800000 | 800.00 | 15.65 | 15.7 | 18.2 | 2 | 409 | 0.00% | ITM |
| NFLX 260618P00061000 | 61.00 | 0.78 | 0.7 | 0.86 | 1 | 396 | 43.90% | |
| NFLX 260618P00113000 | 113.00 | 20.9 | 21.55 | 22.25 | 60 | 382 | 32.79% | ITM |
| NFLX 260618P00045000 | 45.00 | 0.23 | 0.11 | 0.43 | 30 | 360 | 54.98% | |
| NFLX 260618P01200000 | 1200.00 | 153.81 | 153.3 | 159.1 | 1 | 353 | 0.00% | ITM |
| NFLX 260618P00063000 | 63.00 | 0.94 | 0.85 | 1.01 | 20 | 340 | 42.94% | |
| NFLX 260618P00068000 | 68.00 | 1.38 | 1.36 | 1.5 | 35 | 325 | 40.77% | |
| NFLX 260618P00047000 | 47.00 | 0.2 | 0.14 | 0.32 | 10 | 310 | 50.68% | |
| NFLX 260618P00058000 | 58.00 | 0.58 | 0.5 | 0.68 | 10 | 300 | 45.51% | |
| NFLX 260618P00420000 | 420.00 | 0.9 | 0.81 | 1.68 | 120 | 288 | 0.00% | ITM |
| NFLX 260618P00940000 | 940.00 | 40.8 | 39.85 | 45.1 | 4 | 287 | 0.00% | ITM |
| NFLX 260618P00750000 | 750.00 | 11.77 | 10.85 | 12.9 | 10 | 283 | 0.00% | ITM |
| NFLX 260618P00048000 | 48.00 | 0.31 | 0.17 | 0.34 | 1 | 271 | 50.15% | |
| NFLX 260618P00850000 | 850.00 | 19.6 | 22.25 | 25.2 | 25 | 262 | 0.00% | ITM |
| NFLX 260618P00134000 | 134.00 | 38.25 | 39.1 | 43.1 | 5 | 261 | 47.10% | ITM |
| NFLX 260618P00112500 | 112.50 | 10.86 | 21.15 | 21.85 | 0 | 260 | 32.85% | ITM |
| NFLX 260618P00073000 | 73.00 | 2.25 | 2.1 | 2.25 | 1 | 260 | 39.17% | |
| NFLX 260618P01090000 | 1090.00 | 91.3 | 94.15 | 99.05 | 4 | 247 | 0.00% | ITM |
| NFLX 260618P00930000 | 930.00 | 40.35 | 37.95 | 42.45 | 1 | 242 | 0.00% | ITM |
| NFLX 260618P00062000 | 62.00 | 1.02 | 0.77 | 0.93 | 4 | 241 | 43.38% | |
| NFLX 260618P00880000 | 880.00 | 29.26 | 27.35 | 30.7 | 2 | 238 | 0.00% | ITM |
| NFLX 260618P00910000 | 910.00 | 30.34 | 33.4 | 37.15 | 14 | 227 | 0.00% | ITM |
| NFLX 260618P01220000 | 1220.00 | 157.76 | 165.9 | 171 | 1 | 219 | 0.00% | ITM |
| NFLX 260618P01040000 | 1040.00 | 74.11 | 72.15 | 76.9 | 8 | 214 | 0.00% | ITM |
| NFLX 260618P00114500 | 114.50 | 11.2 | 22.75 | 23.5 | 0 | 197 | 32.78% | ITM |
| NFLX 260618P01160000 | 1160.00 | 113.1 | 129.7 | 135.1 | 6 | 197 | 0.00% | ITM |
| NFLX 260618P00760000 | 760.00 | 10 | 11.6 | 13.8 | 1 | 193 | 0.00% | ITM |
| NFLX 260618P00113500 | 113.50 | 10.7 | 21.95 | 22.65 | 0 | 190 | 32.72% | ITM |
| NFLX 260618P00830000 | 830.00 | 20.15 | 19.15 | 22.45 | 2 | 187 | 0.00% | ITM |
| NFLX 260618P00500000 | 500.00 | 1.55 | 0.73 | 2.62 | 20 | 182 | 0.00% | ITM |
| NFLX 260618P00051000 | 51.00 | 0.25 | 0.24 | 0.43 | 1 | 181 | 50.68% | |
| NFLX 260618P00064000 | 64.00 | 0.77 | 0.93 | 1.09 | 1 | 181 | 42.44% | |
| NFLX 260618P00049000 | 49.00 | 0.14 | 0.19 | 0.37 | 0 | 180 | 52.05% | |
| NFLX 260618P01050000 | 1050.00 | 78.61 | 76.1 | 81.45 | 11 | 180 | 0.00% | ITM |
| NFLX 260618P00115500 | 115.50 | 13.3 | 23.6 | 24.3 | 2 | 179 | 32.53% | ITM |
| NFLX 260618P00860000 | 860.00 | 21.6 | 23.7 | 27.4 | 18 | 178 | 0.00% | ITM |
| NFLX 260618P01080000 | 1080.00 | 83.15 | 88.75 | 93.95 | 2 | 174 | 0.00% | ITM |
| NFLX 260618P00670000 | 670.00 | 7.39 | 5.15 | 7.4 | 1 | 171 | 0.00% | ITM |
| NFLX 260618P00054000 | 54.00 | 0.48 | 0.34 | 0.53 | 1 | 171 | 48.49% | |
| NFLX 260618P00117500 | 117.50 | 15.55 | 25.25 | 26.05 | 45 | 169 | 32.69% | ITM |
| NFLX 260618P00920000 | 920.00 | 37.69 | 35.6 | 40 | 2 | 168 | 0.00% | ITM |
| NFLX 260618P01260000 | 1260.00 | 183.1 | 192.85 | 197.85 | 2 | 163 | 0.00% | ITM |
| NFLX 260618P00600000 | 600.00 | 4.2 | 2.68 | 4.7 | 13 | 163 | 0.00% | ITM |
| NFLX 260618P00970000 | 970.00 | 44.05 | 48.55 | 53.4 | 9 | 160 | 0.00% | ITM |
| NFLX 260618P00119500 | 119.50 | 10.22 | 18.75 | 19.4 | 0 | 150 | 0.00% | ITM |
| NFLX 260618P00550000 | 550.00 | 2.4 | 1.54 | 3 | 1 | 140 | 0.00% | ITM |
| NFLX 260618P00132000 | 132.00 | 28.9 | 37.15 | 40.4 | 1 | 138 | 41.49% | ITM |
| NFLX 260618P01140000 | 1140.00 | 114.97 | 118.7 | 123.25 | 2 | 138 | 0.00% | ITM |
| NFLX 260618P00700000 | 700.00 | 7.8 | 6.75 | 9.1 | 1 | 137 | 0.00% | ITM |
| NFLX 260618P00117000 | 117.00 | 23.82 | 24.85 | 25.65 | 1 | 137 | 32.87% | ITM |
| NFLX 260618P01070000 | 1070.00 | 79 | 84.35 | 89 | 3 | 135 | 0.00% | ITM |
| NFLX 260618P01010000 | 1010.00 | 72.05 | 61.15 | 65.45 | 2 | 133 | 0.00% | ITM |
| NFLX 260618P01060000 | 1060.00 | 75.1 | 80.15 | 85.25 | 3 | 131 | 0.00% | ITM |
| NFLX 260618P00057000 | 57.00 | 0.47 | 0.47 | 0.65 | 2 | 130 | 46.41% | |
| NFLX 260618P00131000 | 131.00 | 32.17 | 37.55 | 38.65 | 250 | 129 | 35.38% | ITM |
| NFLX 260618P01110000 | 1110.00 | 102.82 | 103.7 | 108.2 | 2 | 126 | 0.00% | ITM |
| NFLX 260618P01120000 | 1120.00 | 110.01 | 108.25 | 112.9 | 8 | 123 | 0.00% | ITM |
| NFLX 260618P00990000 | 990.00 | 48.93 | 54.55 | 58.7 | 7 | 122 | 0.00% | ITM |
| NFLX 260618P00650000 | 650.00 | 4.5 | 4.75 | 6.05 | 1 | 119 | 0.00% | ITM |
| NFLX 260618P00520000 | 520.00 | 2.05 | 1.03 | 2.93 | 6 | 116 | 0.00% | ITM |
| NFLX 260618P01180000 | 1180.00 | 122.6 | 141.2 | 145.75 | 13 | 111 | 0.00% | ITM |
| NFLX 260618P00440000 | 440.00 | 1.37 | 0.07 | 1.89 | 5 | 110 | 0.00% | ITM |
| NFLX 260618P00690000 | 690.00 | 8.2 | 6.5 | 7.95 | 1 | 102 | 0.00% | ITM |
| NFLX 260618P00810000 | 810.00 | 15.18 | 16.85 | 19.4 | 9 | 100 | 0.00% | ITM |
| NFLX 260618P00053000 | 53.00 | 0.27 | 0.17 | 1.56 | 0 | 100 | 55.59% | |
| NFLX 260618P00960000 | 960.00 | 41.75 | 45.7 | 49.25 | 6 | 99 | 0.00% | ITM |
| NFLX 260618P01240000 | 1240.00 | 155.35 | 179.05 | 184.2 | 2 | 97 | 0.00% | ITM |
| NFLX 260618P01300000 | 1300.00 | 222.77 | 221.65 | 227.2 | 2 | 91 | 0.00% | ITM |
| NFLX 260618P00136000 | 136.00 | 38.95 | 41.1 | 45.05 | 50 | 90 | 48.00% | ITM |
| NFLX 260618P00820000 | 820.00 | 15.8 | 18.1 | 20.75 | 9 | 90 | 0.00% | ITM |
| NFLX 260618P00840000 | 840.00 | 18.68 | 20.7 | 23.75 | 8 | 82 | 0.00% | ITM |
| NFLX 260618P00890000 | 890.00 | 30.9 | 29.4 | 32.55 | 5 | 82 | 0.00% | ITM |
| NFLX 260618P00740000 | 740.00 | 12.38 | 10.35 | 12 | 6 | 79 | 0.00% | ITM |
| NFLX 260618P00720000 | 720.00 | 9.35 | 8.35 | 10.45 | 4 | 77 | 0.00% | ITM |
| NFLX 260618P00980000 | 980.00 | 52.95 | 50.75 | 56.8 | 6 | 76 | 0.00% | ITM |
| NFLX 260618P01280000 | 1280.00 | 143.45 | 207.05 | 212.1 | 19 | 74 | 0.00% | ITM |
| NFLX 260618P01020000 | 1020.00 | 54.65 | 64.65 | 68.8 | 1 | 73 | 0.00% | ITM |
| NFLX 260618P00710000 | 710.00 | 7.16 | 7.85 | 9.2 | 1 | 72 | 0.00% | ITM |
| NFLX 260618P00780000 | 780.00 | 13.45 | 13.2 | 15.25 | 1 | 66 | 0.00% | ITM |
| NFLX 260618P00870000 | 870.00 | 23.09 | 25.4 | 29.25 | 6 | 63 | 0.00% | ITM |
| NFLX 260618P00790000 | 790.00 | 15.6 | 14.25 | 17.05 | 1 | 55 | 0.00% | ITM |
| NFLX 260618P00560000 | 560.00 | 3.1 | 2.17 | 3.45 | 2 | 54 | 0.00% | ITM |
| NFLX 260618P00125000 | 125.00 | 31 | 32 | 32.9 | 4 | 49 | 33.72% | ITM |
| NFLX 260618P00460000 | 460.00 | 1.64 | 0.25 | 2.1 | 2 | 45 | 0.00% | ITM |
| NFLX 260618P00660000 | 660.00 | 7.09 | 4.8 | 6.95 | 2 | 45 | 0.00% | ITM |
| NFLX 260618P01150000 | 1150.00 | 124.71 | 124.15 | 129.55 | 2 | 44 | 0.00% | ITM |
| NFLX 260618P00590000 | 590.00 | 3.3 | 2.77 | 3.8 | 3 | 43 | 0.00% | ITM |
| NFLX 260618P00450000 | 450.00 | 1.06 | 0.21 | 1.99 | 1 | 39 | 0.00% | ITM |
| NFLX 260618P00630000 | 630.00 | 4.4 | 3.6 | 5.7 | 6 | 37 | 0.00% | ITM |
| NFLX 260618P00610000 | 610.00 | 4.18 | 3.45 | 4.45 | 20 | 37 | 0.00% | ITM |
| NFLX 260618P00770000 | 770.00 | 13.5 | 12.4 | 14.8 | 7 | 36 | 0.00% | ITM |
| NFLX 260618P01130000 | 1130.00 | 111.17 | 113.4 | 117.95 | 1 | 33 | 0.00% | ITM |
| NFLX 260618P01380000 | 1380.00 | 253.5 | 284.5 | 289.85 | 2 | 32 | 0.00% | ITM |
| NFLX 260618P00680000 | 680.00 | 8.26 | 5.65 | 7.95 | 2 | 32 | 0.00% | ITM |
| NFLX 260618P00470000 | 470.00 | 1.75 | 0.77 | 1.86 | 2 | 31 | 0.00% | ITM |
| NFLX 260618P00124500 | 124.50 | 30.93 | 31.45 | 32.6 | 5 | 30 | 34.79% | ITM |
| NFLX 260618P00123000 | 123.00 | 14.96 | 30.1 | 31.15 | 0 | 30 | 34.13% | ITM |
| NFLX 260618P00580000 | 580.00 | 3.9 | 2.18 | 4.2 | 2 | 29 | 0.00% | ITM |
| NFLX 260618P01400000 | 1400.00 | 311.5 | 300.8 | 306.8 | 5 | 28 | 0.00% | ITM |
| NFLX 260618P01125000 | 1125.00 | 108.63 | 110.8 | 115.65 | 1 | 27 | 0.00% | ITM |
| NFLX 260618P01340000 | 1340.00 | 175.5 | 0 | 0 | 3 | 27 | 0.00% | ITM |
| NFLX 260618P00730000 | 730.00 | 10.7 | 8.8 | 11.2 | 1 | 26 | 0.00% | ITM |
| NFLX 260618P00480000 | 480.00 | 1.49 | 0.57 | 2.35 | 2 | 25 | 0.00% | ITM |
| NFLX 260618P01310000 | 1310.00 | 226.2 | 228.9 | 234.4 | 0 | 25 | 0.00% | ITM |
| NFLX 260618P00620000 | 620.00 | 4.8 | 3.55 | 5.05 | 4 | 24 | 0.00% | ITM |
| NFLX 260618P00119000 | 119.00 | 24.8 | 26.55 | 27.35 | 1 | 21 | 32.62% | ITM |
| NFLX 260618P00126500 | 126.50 | 17.1 | 33.3 | 34.25 | 0 | 20 | 33.53% | ITM |
| NFLX 260618P00125500 | 125.50 | 16.56 | 32.35 | 33.3 | 0 | 20 | 33.30% | ITM |
| NFLX 260618P00123500 | 123.50 | 18.17 | 21.65 | 22.35 | 0 | 20 | 0.00% | ITM |
| NFLX 260618P00118500 | 118.50 | 10.25 | 18.1 | 18.7 | 0 | 20 | 0.00% | ITM |
| NFLX 260618P01135000 | 1135.00 | 100.85 | 116.05 | 121.35 | 1 | 19 | 0.00% | ITM |
| NFLX 260618P00490000 | 490.00 | 1.37 | 1.16 | 2.05 | 1 | 18 | 0.00% | ITM |
| NFLX 260618P00640000 | 640.00 | 4.93 | 4.55 | 5.75 | 2 | 18 | 0.00% | ITM |
| NFLX 260618P01155000 | 1155.00 | 110.2 | 126.9 | 131.4 | 4 | 18 | 0.00% | ITM |
| NFLX 260618P00510000 | 510.00 | 1.58 | 1.33 | 2.25 | 1 | 18 | 0.00% | ITM |
| NFLX 260618P00540000 | 540.00 | 2.69 | 1.69 | 2.98 | 2 | 17 | 0.00% | ITM |
| NFLX 260618P00116500 | 116.50 | 12.15 | 24.4 | 25.4 | 0 | 16 | 33.85% | ITM |
| NFLX 260618P00121500 | 121.50 | 28.64 | 28.8 | 29.6 | 10 | 15 | 32.80% | ITM |
| NFLX 260618P01175000 | 1175.00 | 120 | 138.3 | 143.75 | 10 | 15 | 0.00% | ITM |
| NFLX 260618P01145000 | 1145.00 | 105.65 | 121.4 | 125.8 | 1 | 15 | 0.00% | ITM |
| NFLX 260618P01195000 | 1195.00 | 102.2 | 150.25 | 155.75 | 0 | 15 | 0.00% | ITM |
| NFLX 260618P01500000 | 1500.00 | 401.96 | 390.4 | 395.7 | 2 | 15 | 0.00% | ITM |
| NFLX 260618P01360000 | 1360.00 | 278.2 | 266.85 | 273.65 | 5 | 14 | 0.00% | ITM |
| NFLX 260618P01320000 | 1320.00 | 224.3 | 236.45 | 242.2 | 1 | 13 | 0.00% | ITM |
| NFLX 260618P00570000 | 570.00 | 2.51 | 2 | 3.95 | 1 | 13 | 0.00% | ITM |
| NFLX 260618P00530000 | 530.00 | 2.68 | 1.19 | 3.1 | 1 | 10 | 0.00% | ITM |
| NFLX 260618P00035000 | 35.00 | 0.06 | 0 | 0.14 | 5 | 10 | 59.38% | |
| NFLX 260618P00040000 | 40.00 | 0.08 | 0 | 0.21 | 10 | 10 | 54.69% | |
| NFLX 260618P00120500 | 120.50 | 17.46 | 27.9 | 28.9 | 0 | 10 | 34.00% | ITM |
| NFLX 260618P00121000 | 121.00 | 28.4 | 28.3 | 29.15 | 10 | 10 | 32.79% | ITM |
| NFLX 260618P01440000 | 1440.00 | 242.7 | 264.05 | 269.6 | 0 | 8 | 0.00% | ITM |
| NFLX 260618P01460000 | 1460.00 | 318.7 | 354.15 | 358.9 | 4 | 7 | 0.00% | ITM |
| NFLX 260618P00129500 | 129.50 | 34.15 | 36.1 | 37.1 | 5 | 5 | 34.09% | ITM |
| NFLX 260618P01620000 | 1620.00 | 518.33 | 503.75 | 511.35 | 2 | 4 | 0.00% | ITM |
| NFLX 260618P00122500 | 122.50 | 19 | 29.65 | 30.55 | 6 | 3 | 33.14% | ITM |
| NFLX 260618P01250000 | 1250.00 | 193.25 | 186 | 190.95 | 4 | 3 | 0.00% | ITM |
| NFLX 260618P01230000 | 1230.00 | 149.6 | 172.2 | 178.25 | 1 | 3 | 0.00% | ITM |
| NFLX 260618P00140000 | 140.00 | 39.74 | 45.05 | 49.1 | 7 | 3 | 50.65% | ITM |
| NFLX 260618P01245000 | 1245.00 | 160.4 | 182.6 | 187.55 | 1 | 3 | 0.00% | ITM |
| NFLX 260618P01420000 | 1420.00 | 234.84 | 248.95 | 253.65 | 2 | 3 | 0.00% | ITM |
| NFLX 260618P00127500 | 127.50 | 22.75 | 34.2 | 35.4 | 6 | 3 | 35.27% | ITM |
| NFLX 260618P01560000 | 1560.00 | 434.54 | 359.4 | 366.3 | 0 | 3 | 0.00% | ITM |
| NFLX 260618P01235000 | 1235.00 | 181.65 | 175.9 | 180.9 | 2 | 2 | 0.00% | ITM |
| NFLX 260618P01185000 | 1185.00 | 102.45 | 144.2 | 149.7 | 0 | 2 | 0.00% | ITM |
| NFLX 260618P01255000 | 1255.00 | 165.55 | 189.4 | 194.6 | 1 | 2 | 0.00% | ITM |
| NFLX 260618P01580000 | 1580.00 | 429.9 | 473.8 | 481 | 2 | 2 | 0.00% | ITM |
| NFLX 260618P01540000 | 1540.00 | 328.05 | 343.3 | 349.6 | 1 | 2 | 0.00% | ITM |
| NFLX 260618P01480000 | 1480.00 | 367.2 | 371.55 | 377 | 2 | 2 | 0.00% | ITM |
| NFLX 260618P01740000 | 1740.00 | 528.6 | 526.75 | 533.05 | 1 | 1 | 0.00% | ITM |
| NFLX 260618P01205000 | 1205.00 | 174.55 | 156.4 | 162.1 | 0 | 1 | 0.00% | ITM |
| NFLX 260618P01900000 | 1900.00 | 707.99 | 0 | 0 | 2 | 1 | 0.00% | ITM |
| NFLX 260618P01210000 | 1210.00 | 167.18 | 159.5 | 165.2 | 1 | 1 | 0.00% | ITM |
| NFLX 260618P01850000 | 1850.00 | 658.03 | 0 | 0 | 2 | 1 | 0.00% | ITM |
| NFLX 260618P01700000 | 1700.00 | 404.55 | 488.8 | 495.35 | 2 | 1 | 0.00% | ITM |
| NFLX 260618P01520000 | 1520.00 | 403 | 407.65 | 414.25 | 2 | 1 | 0.00% | ITM |
| NFLX 260618P01680000 | 1680.00 | 392.95 | 469.9 | 477 | 1 | 1 | 0.00% | ITM |
| NFLX 260618P01650000 | 1650.00 | 473 | 441.7 | 447.5 | 1 | 1 | 0.00% | ITM |
| NFLX 260618P01215000 | 1215.00 | 132.74 | 162.7 | 168.35 | 1 | 1 | 0.00% | ITM |
| NFLX 260618P01640000 | 1640.00 | 386.25 | 432.75 | 438.3 | 1 | 1 | 0.00% | ITM |
| NFLX 260618P02080000 | 2080.00 | 918.43 | 865.65 | 873.6 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00162000 | 162.00 | 58.65 | 67 | 71.05 | 30 | 0 | 61.55% | ITM |
| NFLX 260618P00166000 | 166.00 | 54.63 | 57.3 | 65.85 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00150000 | 150.00 | 49 | 55 | 59.05 | 5 | 0 | 55.75% | ITM |
| NFLX 260618P00148000 | 148.00 | 36.72 | 53.1 | 57.05 | 0 | 0 | 54.71% | ITM |
| NFLX 260618P00146000 | 146.00 | 31.87 | 51 | 55.05 | 0 | 0 | 53.65% | ITM |
| NFLX 260618P00138000 | 138.00 | 25.35 | 43.05 | 47.05 | 0 | 0 | 49.18% | ITM |
| NFLX 260618P02000000 | 2000.00 | 808.01 | 0 | 0 | 2 | 0 | 0.00% | ITM |
| NFLX 260618P01950000 | 1950.00 | 757.96 | 0 | 0 | 2 | 0 | 0.00% | ITM |
| NFLX 260618P02180000 | 2180.00 | 1003.34 | 965.5 | 974 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P02440000 | 2440.00 | 1225.32 | 1335.35 | 1344.25 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P01840000 | 1840.00 | 691.09 | 625.7 | 634 | 2 | 0 | 0.00% | ITM |
| NFLX 260618P02570000 | 2570.00 | 1361.15 | 1355.5 | 1364.1 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00142000 | 142.00 | 35.78 | 47.05 | 51.05 | 0 | 0 | 51.47% | ITM |
| NFLX 260618P01800000 | 1800.00 | 772.15 | 906 | 915 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P01750000 | 1750.00 | 560.8 | 590.35 | 597.55 | 1 | 0 | 0.00% | ITM |
| NFLX 260618P01660000 | 1660.00 | 546.29 | 543.35 | 551.3 | 2 | 0 | 0.00% | ITM |
| NFLX 260618P00005000 | 5.00 | 0.03 | 0 | 0.68 | 1 | 0 | 226.76% | |
| NFLX 260618P00010000 | 10.00 | 0.01 | 0 | 0.76 | 0 | 0 | 171.09% | |
| NFLX 260618P01600000 | 1600.00 | 353.2 | 396 | 402.9 | 1 | 0 | 0.00% | ITM |
| NFLX 260618P00015000 | 15.00 | 0.01 | 0 | 0.69 | 0 | 0 | 136.52% | |
| NFLX 260618P00152000 | 152.00 | 40.3 | 57.1 | 61.05 | 0 | 0 | 56.76% | ITM |
| NFLX 260618P00144000 | 144.00 | 24.27 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00154000 | 154.00 | 32.8 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00156000 | 156.00 | 43.45 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00158000 | 158.00 | 42.99 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00160000 | 160.00 | 35.32 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00164000 | 164.00 | 38.62 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00165000 | 165.00 | 47.3 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00168000 | 168.00 | 39.3 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00170000 | 170.00 | 40.46 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00174000 | 174.00 | 52.86 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00175000 | 175.00 | 56.08 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00180000 | 180.00 | 77.22 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00184000 | 184.00 | 69.11 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00185000 | 185.00 | 65.8 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00190000 | 190.00 | 70.8 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00195000 | 195.00 | 75.8 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00200000 | 200.00 | 80.8 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00208000 | 208.00 | 91.84 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00218000 | 218.00 | 100.33 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00244000 | 244.00 | 122.53 | 0 | 0 | 0 | 0 | 0.00% | ITM |
| NFLX 260618P00257000 | 257.00 | 136.12 | 0 | 0 | 0 | 0 | 0.00% | ITM |
This page displays the full NFLX options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in NFLX.
The ITM column highlights whether a contract is currently in-the-money for NFLX: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for NFLX between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in NFLX, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The NFLX options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.
